| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 254.00 | 256.00 | 248.00 | 248.00 | 20,400 | 0 |
| 06-Jun-2023 | 246.00 | 256.00 | 246.00 | 248.00 | 28,000 | 0 |
| 05-Jun-2023 | 244.00 | 250.00 | 240.00 | 246.00 | 30,800 | 0 |
| 31-May-2023 | 246.00 | 250.00 | 238.00 | 244.00 | 83,800 | 0 |
| 30-May-2023 | 248.00 | 250.00 | 246.00 | 246.00 | 41,500 | 0 |
| 29-May-2023 | 260.00 | 260.00 | 250.00 | 250.00 | 62,900 | 0 |
| 26-May-2023 | 264.00 | 264.00 | 254.00 | 260.00 | 61,500 | 0 |
| 25-May-2023 | 260.00 | 266.00 | 258.00 | 264.00 | 53,000 | 0 |
| 24-May-2023 | 260.00 | 260.00 | 260.00 | 260.00 | 131,800 | 0 |
| 23-May-2023 | 256.00 | 260.00 | 256.00 | 258.00 | 68,600 | 0 |
| 22-May-2023 | 248.00 | 258.00 | 248.00 | 256.00 | 124,400 | 0 |
| 19-May-2023 | 256.00 | 260.00 | 248.00 | 248.00 | 121,600 | 0 |
| 17-May-2023 | 248.00 | 254.00 | 248.00 | 252.00 | 28,800 | 0 |
| 16-May-2023 | 260.00 | 260.00 | 246.00 | 248.00 | 45,600 | 0 |
| 15-May-2023 | 250.00 | 258.00 | 248.00 | 256.00 | 636,500 | 0 |
| 12-May-2023 | 254.00 | 258.00 | 250.00 | 250.00 | 187,000 | 0 |
| 11-May-2023 | 268.00 | 268.00 | 258.00 | 258.00 | 129,900 | 0 |
| 10-May-2023 | 266.00 | 268.00 | 256.00 | 268.00 | 100,600 | 0 |
| 09-May-2023 | 266.00 | 268.00 | 260.00 | 266.00 | 182,300 | 0 |
| 08-May-2023 | 264.00 | 268.00 | 264.00 | 268.00 | 224,700 | 0 |
| 05-May-2023 | 254.00 | 268.00 | 244.00 | 262.00 | 655,100 | 0 |
| 04-May-2023 | 258.00 | 258.00 | 240.00 | 254.00 | 241,100 | 0 |
| 03-May-2023 | 256.00 | 260.00 | 252.00 | 258.00 | 675,300 | 0 |
| 02-May-2023 | 250.00 | 260.00 | 250.00 | 250.00 | 489,400 | 0 |
| 28-Apr-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 27-Apr-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 3,000 | 0 |
| 26-Apr-2023 | 250.00 | 250.00 | 240.00 | 240.00 | 400 | 0 |
| 18-Apr-2023 | 240.00 | 254.00 | 240.00 | 252.00 | 211,400 | 0 |
| 17-Apr-2023 | 250.00 | 252.00 | 234.00 | 250.00 | 169,400 | 0 |
| 14-Apr-2023 | 242.00 | 250.00 | 242.00 | 250.00 | 13,800 | 0 |
| 13-Apr-2023 | 248.00 | 254.00 | 244.00 | 246.00 | 10,800 | 0 |
| 12-Apr-2023 | 240.00 | 250.00 | 240.00 | 250.00 | 9,500 | 0 |
| 11-Apr-2023 | 240.00 | 246.00 | 240.00 | 246.00 | 13,000 | 0 |
| 10-Apr-2023 | 250.00 | 254.00 | 244.00 | 244.00 | 27,800 | 0 |
| 06-Apr-2023 | 250.00 | 254.00 | 250.00 | 250.00 | 21,400 | 0 |
| 05-Apr-2023 | 250.00 | 254.00 | 250.00 | 250.00 | 37,900 | 0 |
| 04-Apr-2023 | 250.00 | 260.00 | 250.00 | 250.00 | 220,900 | 0 |
| 03-Apr-2023 | 256.00 | 268.00 | 250.00 | 250.00 | 19,400 | 0 |
| 31-Mar-2023 | 266.00 | 266.00 | 256.00 | 266.00 | 6,500 | 0 |
| 30-Mar-2023 | 262.00 | 266.00 | 262.00 | 266.00 | 1,000 | 0 |
| 29-Mar-2023 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 28-Mar-2023 | 260.00 | 260.00 | 260.00 | 260.00 | 10,000 | 0 |
| 27-Mar-2023 | 264.00 | 270.00 | 260.00 | 260.00 | 400 | 0 |
| 24-Mar-2023 | 262.00 | 266.00 | 262.00 | 266.00 | 1,300 | 0 |
| 21-Mar-2023 | 252.00 | 262.00 | 252.00 | 262.00 | 18,000 | 0 |
| 20-Mar-2023 | 256.00 | 256.00 | 256.00 | 256.00 | 100 | 0 |
| 17-Mar-2023 | 246.00 | 254.00 | 246.00 | 254.00 | 19,600 | 0 |
| 16-Mar-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | 0 |
| 15-Mar-2023 | 258.00 | 262.00 | 250.00 | 250.00 | 37,400 | 0 |
| 14-Mar-2023 | 260.00 | 268.00 | 258.00 | 258.00 | 57,300 | 0 |
| 13-Mar-2023 | 254.00 | 262.00 | 254.00 | 260.00 | 68,400 | 0 |
| 10-Mar-2023 | 262.00 | 266.00 | 262.00 | 266.00 | 300 | 0 |
| 09-Mar-2023 | 262.00 | 266.00 | 246.00 | 262.00 | 47,600 | 0 |
| 08-Mar-2023 | 262.00 | 264.00 | 262.00 | 262.00 | 56,100 | 0 |
| 07-Mar-2023 | 258.00 | 262.00 | 254.00 | 262.00 | 43,800 | 0 |
| 06-Mar-2023 | 256.00 | 260.00 | 256.00 | 258.00 | 114,200 | 0 |
| 03-Mar-2023 | 258.00 | 262.00 | 256.00 | 256.00 | 65,400 | 0 |
| 02-Mar-2023 | 256.00 | 262.00 | 256.00 | 258.00 | 219,200 | 0 |
| 01-Mar-2023 | 260.00 | 266.00 | 256.00 | 256.00 | 81,300 | 0 |
| 28-Feb-2023 | 264.00 | 266.00 | 260.00 | 260.00 | 51,900 | 0 |
| 27-Feb-2023 | 268.00 | 272.00 | 264.00 | 266.00 | 18,400 | 0 |
| 24-Feb-2023 | 272.00 | 272.00 | 272.00 | 272.00 | 300 | 0 |
| 23-Feb-2023 | 264.00 | 272.00 | 260.00 | 272.00 | 3,200 | 0 |
| 22-Feb-2023 | 272.00 | 272.00 | 272.00 | 272.00 | 0 | 0 |
| 21-Feb-2023 | 270.00 | 272.00 | 262.00 | 272.00 | 6,300 | 0 |
| 20-Feb-2023 | 262.00 | 274.00 | 260.00 | 270.00 | 9,500 | 0 |
| 17-Feb-2023 | 262.00 | 262.00 | 262.00 | 262.00 | 20,000 | 0 |
| 16-Feb-2023 | 272.00 | 272.00 | 272.00 | 272.00 | 0 | 0 |
| 15-Feb-2023 | 266.00 | 272.00 | 266.00 | 272.00 | 59,100 | 0 |
| 14-Feb-2023 | 270.00 | 270.00 | 264.00 | 268.00 | 70,700 | 0 |
| 13-Feb-2023 | 270.00 | 272.00 | 270.00 | 272.00 | 10,400 | 0 |
| 10-Feb-2023 | 268.00 | 276.00 | 268.00 | 276.00 | 10,200 | 0 |
| 09-Feb-2023 | 274.00 | 278.00 | 270.00 | 270.00 | 91,300 | 0 |
| 08-Feb-2023 | 268.00 | 278.00 | 268.00 | 274.00 | 9,900 | 0 |
| 07-Feb-2023 | 280.00 | 280.00 | 270.00 | 278.00 | 64,600 | 0 |
| 06-Feb-2023 | 278.00 | 282.00 | 270.00 | 280.00 | 82,300 | 0 |
| 03-Feb-2023 | 268.00 | 280.00 | 268.00 | 278.00 | 296,800 | 0 |
| 02-Feb-2023 | 282.00 | 282.00 | 270.00 | 280.00 | 18,200 | 0 |
| 01-Feb-2023 | 274.00 | 280.00 | 270.00 | 280.00 | 53,300 | 0 |
| 31-Jan-2023 | 280.00 | 296.00 | 272.00 | 274.00 | 190,200 | 0 |
| 30-Jan-2023 | 278.00 | 298.00 | 270.00 | 276.00 | 234,800 | 0 |
| 27-Jan-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 800 | 0 |
| 26-Jan-2023 | 268.00 | 278.00 | 268.00 | 278.00 | 130,900 | 0 |
| 25-Jan-2023 | 274.00 | 278.00 | 272.00 | 278.00 | 24,800 | 0 |
| 24-Jan-2023 | 282.00 | 282.00 | 274.00 | 274.00 | 15,000 | 0 |
| 20-Jan-2023 | 262.00 | 282.00 | 262.00 | 282.00 | 95,700 | 0 |
| 19-Jan-2023 | 262.00 | 276.00 | 262.00 | 276.00 | 37,000 | 0 |
| 18-Jan-2023 | 264.00 | 274.00 | 264.00 | 272.00 | 11,200 | 0 |
| 17-Jan-2023 | 270.00 | 290.00 | 270.00 | 270.00 | 65,900 | 0 |
| 16-Jan-2023 | 258.00 | 270.00 | 258.00 | 270.00 | 33,800 | 0 |
| 13-Jan-2023 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 12-Jan-2023 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 11-Jan-2023 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 10-Jan-2023 | 264.00 | 266.00 | 250.00 | 258.00 | 79,600 | 0 |
| 09-Jan-2023 | 264.00 | 268.00 | 264.00 | 268.00 | 15,100 | 0 |
| 06-Jan-2023 | 272.00 | 272.00 | 272.00 | 272.00 | 5,000 | 0 |
| 05-Jan-2023 | 274.00 | 274.00 | 270.00 | 274.00 | 173,400 | 0 |
| 04-Jan-2023 | 274.00 | 276.00 | 274.00 | 274.00 | 19,500 | 0 |
| 03-Jan-2023 | 278.00 | 278.00 | 274.00 | 274.00 | 16,300 | 0 |
| 02-Jan-2023 | 274.00 | 280.00 | 270.00 | 274.00 | 148,700 | 0 |